99 Speed Mart Retail Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.180	2.180	2.140	2.140	2.089	2,818,600
2025-05-22	2.150	2.180	2.150	2.170	2.118	2,358,600
2025-05-21	2.150	2.170	2.140	2.160	2.109	5,152,900
2025-05-20	2.190	2.200	2.150	2.150	2.099	6,463,600
2025-05-19	2.190	2.200	2.140	2.190	2.138	6,437,200
2025-05-16	2.230	2.240	2.180	2.180	2.128	11,575,000
2025-05-15	2.230	2.260	2.190	2.190	2.138	6,407,300
2025-05-14	2.230	2.240	2.210	2.230	2.177	8,434,800
2025-05-13	2.230	2.270	2.220	2.230	2.177	11,895,400
2025-05-09	2.220	2.240	2.170	2.220	2.167	8,423,600
2025-05-08	2.220	2.240	2.200	2.210	2.157	4,395,400
2025-05-07	2.230	2.230	2.190	2.210	2.157	8,675,400
2025-05-06	2.220	2.240	2.200	2.230	2.177	4,426,400
2025-05-05	2.270	2.280	2.210	2.220	2.167	6,074,500
2025-05-02	2.250	2.300	2.230	2.270	2.216	6,230,900
2025-04-30	2.200	2.250	2.190	2.250	2.196	3,859,800
2025-04-29	2.230	2.240	2.180	2.190	2.138	2,190,000
2025-04-28	2.230	2.230	2.180	2.230	2.177	3,373,900
2025-04-25	2.230	2.250	2.200	2.230	2.177	2,446,100
2025-04-24	2.230	2.260	2.200	2.220	2.167	5,606,100
2025-04-23	2.190	2.250	2.190	2.230	2.177	7,582,400
2025-04-22	2.190	2.200	2.160	2.170	2.118	2,916,400
2025-04-21	2.250	2.260	2.190	2.210	2.157	5,443,200
2025-04-18	2.180	2.250	2.180	2.240	2.187	5,827,000
2025-04-17	2.110	2.250	2.090	2.180	2.128	11,189,300
2025-04-16	2.100	2.130	2.090	2.110	2.060	5,864,600
2025-04-15	2.060	2.130	2.060	2.100	2.050	8,277,000
2025-04-14	2.030	2.090	2.030	2.070	2.021	6,406,800
2025-04-11	1.990	2.050	1.970	2.030	1.982	4,495,900
2025-04-10	1.980	2.040	1.980	2.010	1.962	6,441,000
2025-04-09	2.000	2.010	1.920	1.920	1.874	10,327,600
2025-04-08	1.980	2.020	1.980	2.010	1.962	5,634,000
2025-04-07	1.990	2.020	1.920	1.970	1.923	12,551,600
2025-04-04	2.000	2.040	1.980	2.030	1.982	3,514,100
2025-04-03	2.000	2.050	1.990	2.010	1.962	1,169,500
2025-04-02	2.040	2.050	2.000	2.010	1.962	1,904,200
2025-03-28	2.100	2.100	2.020	2.040	1.991	3,185,800
2025-03-27	2.040	2.110	2.030	2.100	2.050	6,723,600
2025-03-26	2.010	2.080	2.000	2.050	2.001	5,936,900
2025-03-25	1.990	2.020	1.990	2.000	1.952	5,776,100
2025-03-24	1.960	2.000	1.950	1.980	1.933	7,115,300
2025-03-21	1.970	2.010	1.960	1.960	1.913	65,045,800
2025-03-20	2.000	2.020	1.970	1.970	1.923	5,600,300
2025-03-19	2.040	2.060	1.960	1.980	1.933	16,279,300
2025-03-17	2.050	2.080	2.030	2.040	1.991	10,192,900
2025-03-14	2.000	2.080	1.980	2.050	2.001	12,829,600
2025-03-13	1.980	2.050	1.970	2.010	1.962	15,326,000
2025-03-12	1.970	2.000	1.950	1.980	1.933	12,690,500
2025-03-11	2.020	2.030	1.950	1.970	1.923	17,359,800
2025-03-10	2.040	2.080	2.030	2.060	2.011	7,101,600
2025-03-07	2.070	2.100	2.030	2.040	1.991	6,997,100
2025-03-06	2.060	2.110	2.060	2.070	2.021	5,612,500
2025-03-05	2.010	2.080	2.010	2.060	2.011	4,563,800
2025-03-04	2.090	2.090	2.030	2.030	1.982	5,699,500
2025-03-03	2.110	2.130	2.080	2.100	2.050	3,688,400
2025-02-28	2.150	2.150	2.100	2.110	2.060	7,805,700
2025-02-27	2.130	2.160	2.110	2.150	2.099	9,683,500
2025-02-26	2.120	2.150	2.110	2.120	2.069	5,624,400
2025-02-25	2.130	2.170	2.110	2.120	2.069	14,352,800
2025-02-24	2.130	2.160	2.110	2.140	2.089	12,226,500

← NewerPage 7 of 9 · 533 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0225 MYR
2025-12-01	0.0225 MYR
2025-05-28	0.0225 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.